HP Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.095	24.205	23.265	23.315	22.179	2,663
2025-10-31	23.570	24.120	23.570	23.870	22.707	192
2025-10-30	23.915	24.025	23.915	24.010	22.841	152
2025-10-29	24.150	24.150	23.770	23.805	22.646	1,277
2025-10-28	24.010	24.150	23.905	23.985	22.817	517
2025-10-27	24.080	24.175	23.930	23.930	22.764	475
2025-10-24	24.005	24.100	23.985	24.045	22.874	1,230
2025-10-23	23.900	24.060	23.900	24.015	22.845	213
2025-10-22	24.345	24.360	23.400	23.865	22.703	3,593
2025-10-21	23.920	24.400	23.920	24.400	23.212	503
2025-10-20	23.510	24.110	23.510	24.030	22.860	376
2025-10-17	22.915	23.485	22.830	23.485	22.341	1,451
2025-10-16	24.740	24.740	23.850	23.850	22.688	2,780
2025-10-15	24.585	24.700	24.585	24.650	23.449	2,698
2025-10-14	23.915	24.360	23.915	24.360	23.174	738
2025-10-13	22.300	22.765	22.260	22.765	21.656	665
2025-10-10	23.365	23.365	23.365	23.365	22.227	166
2025-10-09	23.140	23.330	23.140	23.220	22.089	967
2025-10-08	22.805	23.360	22.805	23.360	22.222	33
2025-10-07	22.865	22.865	22.485	22.485	21.390	1,301
2025-10-06	22.815	22.985	22.670	22.865	21.751	6,485
2025-10-03	22.715	22.930	22.660	22.860	21.747	1,203
2025-10-02	22.955	22.955	22.695	22.695	21.590	1,125
2025-10-01	22.940	23.110	22.835	22.835	21.723	1,549
2025-09-30	22.875	23.015	22.855	22.945	21.827	1,274
2025-09-29	22.790	23.080	22.730	22.815	21.704	1,191
2025-09-26	22.845	22.970	22.645	22.645	21.542	916
2025-09-25	23.535	23.535	23.055	23.085	21.961	1,020
2025-09-24	24.295	24.300	23.970	23.970	22.803	470
2025-09-23	24.160	24.430	23.975	24.430	23.240	603
2025-09-22	23.840	23.985	23.840	23.985	22.817	406
2025-09-19	23.800	24.150	23.765	23.955	22.788	925
2025-09-18	23.820	23.995	23.745	23.770	22.612	2,354
2025-09-17	23.365	23.900	23.365	23.900	22.736	1,479
2025-09-16	23.505	23.790	23.415	23.415	22.275	727
2025-09-15	23.790	23.915	23.725	23.725	22.569	378
2025-09-12	24.250	24.250	24.090	24.090	22.917	561
2025-09-11	24.505	24.505	24.185	24.185	23.007	170
2025-09-10	24.770	24.970	24.100	24.190	23.012	2,886
2025-09-09	25.000	25.020	24.800	25.020	23.564	845
2025-09-08	25.105	25.135	24.655	24.850	23.404	1,557
2025-09-05	25.195	25.195	24.780	24.880	23.432	1,687
2025-09-04	24.800	24.800	24.660	24.665	23.230	269
2025-09-03	24.935	25.050	24.605	24.635	23.201	5,679
2025-09-02	24.375	24.375	24.000	24.135	22.731	1,207
2025-09-01	24.675	24.675	24.300	24.300	22.886	1,737
2025-08-29	24.385	24.530	24.055	24.170	22.764	1,850
2025-08-28	22.800	24.385	22.800	23.955	22.561	7,630
2025-08-27	23.265	23.265	23.205	23.205	21.855	965
2025-08-26	23.500	23.500	23.290	23.290	21.935	135
2025-08-25	23.735	23.735	23.405	23.735	22.354	1,607
2025-08-22	22.720	22.720	22.720	22.720	21.398	8
2025-08-21	22.765	22.775	22.765	22.775	21.450	663
2025-08-20	22.955	22.955	22.795	22.795	21.469	112
2025-08-18	22.775	23.125	22.775	23.125	21.779	754
2025-08-15	23.450	23.450	22.820	22.820	21.492	279
2025-08-14	23.300	23.300	22.920	23.025	21.685	330
2025-08-13	22.580	23.175	22.580	23.095	21.751	93
2025-08-12	22.180	22.180	22.180	22.180	20.889	45
2025-08-08	21.660	22.440	21.660	22.440	21.134	80

← NewerPage 5 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2669 USD
2026-06-10	0.2669 USD
2026-03-11	0.2669 USD
2025-12-11	0.2669 USD
2025-09-10	0.2574 USD
2025-06-11	0.2574 USD
2025-03-12	0.2574 USD
2024-12-11	0.2574 USD
2024-09-11	0.2452 USD
2024-06-12	0.2452 USD
2024-03-12	0.2452 USD
2023-12-12	0.2452 USD
2023-09-12	0.2335 USD
2023-06-13	0.2335 USD
2023-03-07	0.2335 USD
2022-12-13	0.2335 USD
2022-09-13	0.2224 USD
2022-06-07	0.2224 USD
2022-03-08	0.2224 USD
2021-12-07	0.2224 USD
2021-09-07	0.1724 USD
2021-06-08	0.1724 USD
2021-03-09	0.1724 USD
2020-12-08	0.1724 USD
2020-09-08	0.1567 USD
2020-06-09	0.1567 USD
2020-03-10	0.1567 USD
2019-12-10	0.1567 USD
2019-09-10	0.1425 USD
2019-06-11	0.1425 USD
2019-03-12	0.1425 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.